GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.880	17.280	15.030	17.150	17.150	7,081,540
2026-07-20	19.190	19.190	16.480	16.980	16.980	6,532,000
2026-07-17	20.310	20.930	18.090	18.310	18.310	8,580,116
2026-07-16	21.430	21.430	20.080	20.470	20.470	3,842,880
2026-07-15	21.090	21.500	20.110	20.620	20.620	3,415,080
2026-07-14	20.760	21.150	20.100	20.860	20.860	3,799,280
2026-07-13	23.350	23.440	20.590	20.850	20.850	6,921,680
2026-07-10	24.080	25.100	23.010	23.500	23.500	6,855,000
2026-07-09	23.500	23.980	22.800	23.840	23.840	4,428,900
2026-07-08	24.180	24.220	23.280	23.380	23.380	3,354,200
2026-07-07	24.970	25.680	23.700	23.980	23.980	6,147,804
2026-07-06	24.330	25.350	24.300	24.970	24.970	6,275,304
2026-07-03	25.660	25.660	24.440	24.560	24.560	6,840,013
2026-07-02	25.300	26.950	25.000	25.790	25.790	9,256,000
2026-07-01	26.660	27.460	25.500	25.690	25.690	9,052,015
2026-06-30	27.350	27.660	25.920	26.850	26.850	10,171,303
2026-06-29	28.550	28.830	26.650	27.350	27.350	15,731,745
2026-06-26	23.640	28.420	23.200	27.490	27.490	22,472,100
2026-06-25	22.650	24.770	22.500	24.070	24.070	13,767,900
2026-06-24	22.480	22.880	20.710	22.650	22.650	9,863,700
2026-06-23	22.220	23.180	22.000	22.850	22.850	7,074,400
2026-06-22	22.260	24.240	21.680	22.440	22.440	11,990,208
2026-06-18	20.980	22.880	20.620	22.550	22.550	11,508,660
2026-06-17	21.950	22.440	21.060	21.130	21.130	6,882,600
2026-06-16	21.240	22.680	20.800	22.230	22.230	9,144,000
2026-06-15	21.340	21.490	20.000	21.230	21.230	7,671,900
2026-06-12	21.670	22.040	20.920	21.200	21.200	3,632,900
2026-06-11	21.640	22.490	21.090	21.290	21.290	5,052,400
2026-06-10	21.780	22.100	21.130	22.000	22.000	4,408,500
2026-06-09	21.030	21.860	20.740	21.760	21.760	5,352,000
2026-06-08	21.890	21.890	18.180	20.980	20.980	6,196,260
2026-06-05	23.060	23.170	21.910	22.080	22.080	5,386,200
2026-06-04	22.590	23.220	22.100	22.960	22.960	5,254,740
2026-06-03	22.190	23.400	21.750	22.770	22.770	7,970,540
2026-06-02	22.510	22.710	21.410	21.920	21.920	6,084,820
2026-06-01	20.790	23.500	20.500	22.550	22.550	11,616,280
2026-05-29	22.020	23.250	20.800	21.000	21.000	8,833,945
2026-05-28	22.880	22.970	21.330	22.010	22.010	9,054,700
2026-05-27	22.510	22.720	21.690	22.450	22.450	6,533,720
2026-05-26	23.390	23.390	22.220	22.570	22.570	4,811,345
2026-05-25	23.800	24.250	22.660	23.120	23.120	6,221,040
2026-05-22	23.500	24.400	23.410	23.910	23.910	6,121,945
2026-05-21	24.900	25.420	23.330	23.390	23.390	7,606,960
2026-05-20	25.300	25.380	24.230	24.680	24.680	7,876,220
2026-05-19	25.260	25.700	24.360	25.550	25.550	9,104,200
2026-05-18	23.840	26.280	23.610	25.240	25.240	13,559,460
2026-05-15	24.000	24.470	23.520	24.080	24.080	7,390,760
2026-05-14	24.400	24.740	23.610	24.010	24.010	10,261,600
2026-05-13	25.440	26.410	24.050	24.360	24.360	11,759,300
2026-05-12	26.350	26.890	25.020	25.420	25.420	11,268,860
2026-05-11	25.890	27.500	25.890	26.480	26.480	15,930,100
2026-05-08	25.450	26.680	25.020	25.620	25.620	13,820,300
2026-05-07	24.180	25.970	24.180	25.580	25.580	10,779,200
2026-05-06	24.390	24.800	24.000	24.410	24.410	7,086,100
2026-04-30	24.510	24.520	23.640	24.290	24.290	7,803,200
2026-04-29	22.740	24.950	22.610	24.260	24.260	12,759,600
2026-04-28	23.900	23.900	22.770	22.890	22.890	7,887,940
2026-04-27	23.820	24.200	23.220	23.720	23.720	6,830,100
2026-04-24	24.510	24.650	23.640	23.810	23.810	7,910,000
2026-04-23	26.270	26.340	24.430	24.550	24.550	8,157,400

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0300 CNY
2023-06-09	0.1000 CNY
2021-05-28	0.1000 CNY
2020-07-10	0.0800 CNY
2019-05-13	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.